Börse:
44,515€
2,88%
Echtzeit-Aktienkurs ALSTOM S.A. INH. EO 7
Bid:
44,350€
Ask:
44,680€
Aktienkurse zur ALSTOM S.A. INH. EO 7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 43,40 | 44,51 | 43,15 | 44,49 | 2,81% | 10,00 |
| 13.05.2021 | 43,11 | 43,39 | 42,03 | 43,27 | -0,02% | 171,00 |
| 12.05.2021 | 45,50 | 45,53 | 43,15 | 43,28 | -5,37% | - |
| 11.05.2021 | 46,30 | 46,30 | 44,07 | 45,74 | -1,35% | 73,00 |
| 10.05.2021 | 47,03 | 47,03 | 46,34 | 46,36 | -1,28% | 64,00 |
| 07.05.2021 | 46,27 | 46,97 | 45,61 | 46,96 | 1,66% | 18,00 |
| 06.05.2021 | 45,95 | 46,20 | 45,22 | 46,20 | 0,61% | 30,00 |
| 05.05.2021 | 45,47 | 46,61 | 45,10 | 45,92 | 1,32% | - |
| 04.05.2021 | 45,75 | 46,56 | 43,47 | 45,32 | -1,20% | 695,00 |
| 03.05.2021 | 45,72 | 45,97 | 45,12 | 45,87 | 0,84% | 200,00 |
| 30.04.2021 | 45,93 | 46,06 | 45,08 | 45,49 | -1,30% | - |
| 29.04.2021 | 47,71 | 47,72 | 45,53 | 46,09 | -3,14% | 30,00 |
| 28.04.2021 | 47,22 | 47,62 | 46,68 | 47,58 | 0,77% | 200,00 |
| 27.04.2021 | 46,93 | 47,25 | 46,53 | 47,22 | 0,78% | 139,00 |
| 26.04.2021 | 47,35 | 47,35 | 46,69 | 46,85 | -0,98% | 90,00 |
| 23.04.2021 | 47,27 | 47,52 | 46,85 | 47,32 | 0,38% | 460,00 |
| 22.04.2021 | 46,20 | 47,49 | 46,03 | 47,14 | 2,00% | 76,00 |
| 21.04.2021 | 44,86 | 46,21 | 44,59 | 46,21 | 3,07% | 65,00 |
| 20.04.2021 | 44,92 | 45,44 | 44,48 | 44,84 | -0,07% | 80,00 |
| 19.04.2021 | 45,05 | 45,72 | 44,84 | 44,87 | -0,72% | - |
| 16.04.2021 | 44,32 | 45,23 | 43,96 | 45,19 | 2,09% | - |
| 15.04.2021 | 44,18 | 44,59 | 44,02 | 44,27 | 0,43% | 210,00 |
| 14.04.2021 | 44,75 | 44,79 | 43,94 | 44,08 | -1,17% | 195,00 |
| 13.04.2021 | 44,11 | 45,43 | 44,10 | 44,60 | 1,07% | 55,00 |
| 12.04.2021 | 44,64 | 44,79 | 43,54 | 44,13 | -1,48% | 177,00 |
| 09.04.2021 | 44,21 | 44,98 | 44,09 | 44,79 | 1,30% | 125,00 |
| 08.04.2021 | 44,06 | 44,55 | 43,92 | 44,22 | 0,56% | 220,00 |
| 07.04.2021 | 43,65 | 44,34 | 43,60 | 43,97 | 0,79% | 275,00 |
| 06.04.2021 | 43,73 | 44,26 | 43,40 | 43,63 | 0,43% | 289,00 |
| 01.04.2021 | 42,75 | 43,63 | 42,43 | 43,44 | 1,60% | - |
| 31.03.2021 | 42,85 | 43,04 | 42,47 | 42,76 | -0,33% | - |
| 30.03.2021 | 41,55 | 42,94 | 41,50 | 42,90 | 3,31% | - |
| 29.03.2021 | 40,94 | 41,64 | 40,94 | 41,52 | 1,08% | 150,00 |
| 26.03.2021 | 40,75 | 41,43 | 40,73 | 41,08 | 0,90% | - |
| 25.03.2021 | 40,75 | 40,88 | 40,19 | 40,71 | -0,02% | 140,00 |
| 24.03.2021 | 40,72 | 41,27 | 40,44 | 40,72 | -0,05% | 123,00 |
| 23.03.2021 | 40,12 | 41,17 | 39,67 | 40,74 | 1,27% | 10,00 |
| 22.03.2021 | 40,69 | 40,70 | 39,83 | 40,23 | -1,29% | 80,00 |
| 19.03.2021 | 40,91 | 41,54 | 40,32 | 40,76 | -0,35% | 16,00 |
| 18.03.2021 | 42,63 | 42,63 | 40,72 | 40,90 | -2,92% | 1.324,00 |
| 17.03.2021 | 42,65 | 42,73 | 41,80 | 42,13 | -1,28% | 11,00 |
| 16.03.2021 | 42,94 | 43,25 | 42,28 | 42,68 | -0,59% | - |
| 15.03.2021 | 43,30 | 43,46 | 42,44 | 42,93 | -0,85% | 82,00 |
| 12.03.2021 | 43,24 | 43,88 | 42,93 | 43,30 | 0,13% | 44,00 |
| 11.03.2021 | 43,05 | 43,84 | 42,85 | 43,25 | 0,50% | 135,00 |
| 10.03.2021 | 42,50 | 43,11 | 42,07 | 43,03 | 1,15% | - |
| 09.03.2021 | 43,11 | 44,22 | 41,92 | 42,54 | -1,29% | 425,00 |
| 08.03.2021 | 43,28 | 43,54 | 42,47 | 43,10 | -0,38% | 100,00 |
| 05.03.2021 | 43,48 | 43,67 | 42,76 | 43,26 | -0,47% | 100,00 |
| 04.03.2021 | 43,69 | 44,60 | 42,79 | 43,47 | -0,55% | 105,00 |
| 03.03.2021 | 42,68 | 44,04 | 42,68 | 43,71 | 2,49% | 248,00 |
| 02.03.2021 | 42,16 | 42,77 | 41,77 | 42,65 | 1,10% | 54,00 |
| 01.03.2021 | 41,57 | 42,38 | 41,57 | 42,18 | 1,53% | 130,00 |
| 26.02.2021 | 41,43 | 41,94 | 40,88 | 41,55 | 0,29% | 30,00 |
| 25.02.2021 | 41,83 | 42,16 | 41,36 | 41,43 | -0,98% | 22,00 |
| 24.02.2021 | 41,61 | 41,92 | 41,09 | 41,84 | 0,52% | 50,00 |
| 23.02.2021 | 40,44 | 41,98 | 40,36 | 41,62 | 2,91% | - |
| 22.02.2021 | 41,02 | 41,15 | 40,32 | 40,45 | -1,39% | 75,00 |
| 19.02.2021 | 41,60 | 41,60 | 40,95 | 41,02 | -1,37% | 60,00 |
| 18.02.2021 | 41,98 | 42,36 | 41,20 | 41,59 | -0,92% | - |
| 17.02.2021 | 42,12 | 42,52 | 41,17 | 41,97 | -0,34% | 245,00 |
| 16.02.2021 | 41,00 | 42,62 | 40,93 | 42,12 | 2,72% | 67,00 |
| 15.02.2021 | 42,25 | 42,88 | 40,87 | 41,00 | -2,94% | 635,00 |
| 12.02.2021 | 43,49 | 43,52 | 42,04 | 42,24 | -3,00% | 24,00 |
| 11.02.2021 | 42,96 | 43,85 | 42,35 | 43,55 | 1,43% | 115,00 |
| 10.02.2021 | 43,71 | 44,01 | 42,60 | 42,93 | -1,69% | 120,00 |
| 09.02.2021 | 44,13 | 44,13 | 43,17 | 43,67 | -1,11% | 20,00 |
| 08.02.2021 | 43,50 | 44,71 | 43,29 | 44,16 | 2,10% | 65,00 |
| 05.02.2021 | 45,52 | 46,21 | 42,84 | 43,25 | -4,95% | 122,00 |
| 04.02.2021 | 45,76 | 46,13 | 44,83 | 45,50 | -0,52% | - |
| 03.02.2021 | 46,93 | 47,68 | 45,23 | 45,74 | -2,57% | 301,00 |
| 02.02.2021 | 45,91 | 47,03 | 45,91 | 46,95 | 2,25% | 122,00 |
| 01.02.2021 | 45,14 | 46,30 | 45,14 | 45,91 | 2,22% | 185,00 |
| 29.01.2021 | 44,84 | 45,42 | 43,73 | 44,92 | -0,07% | 185,00 |
| 28.01.2021 | 43,65 | 45,33 | 42,92 | 44,95 | 3,06% | 60,00 |
| 27.01.2021 | 45,47 | 45,67 | 43,57 | 43,61 | -4,21% | 100,00 |
| 26.01.2021 | 46,25 | 46,78 | 45,51 | 45,53 | -1,56% | 50,00 |
| 25.01.2021 | 47,72 | 47,81 | 45,97 | 46,25 | -2,92% | 62,00 |
| 22.01.2021 | 48,59 | 48,59 | 46,94 | 47,64 | -1,96% | 20,00 |
| 21.01.2021 | 48,75 | 49,42 | 48,38 | 48,59 | -0,34% | - |
| 20.01.2021 | 48,70 | 49,70 | 48,02 | 48,75 | 1,03% | 239,00 |
| 19.01.2021 | 45,70 | 48,70 | 45,65 | 48,26 | 5,59% | 147,00 |
| 18.01.2021 | 45,03 | 46,05 | 44,87 | 45,70 | 1,65% | - |
| 15.01.2021 | 46,66 | 46,74 | 44,81 | 44,96 | -3,62% | 1.094,00 |
| 14.01.2021 | 46,83 | 47,31 | 46,05 | 46,65 | -0,37% | - |
| 13.01.2021 | 47,31 | 47,68 | 46,75 | 46,83 | -1,03% | 13,00 |
| 12.01.2021 | 47,49 | 47,75 | 46,82 | 47,31 | -0,38% | 268,00 |
| 11.01.2021 | 48,36 | 48,63 | 47,10 | 47,49 | -2,16% | - |
| 08.01.2021 | 47,52 | 48,61 | 47,52 | 48,54 | 2,14% | 1.145,00 |
| 07.01.2021 | 48,57 | 49,09 | 47,36 | 47,53 | -2,13% | 6,00 |
| 06.01.2021 | 47,60 | 48,71 | 46,94 | 48,56 | 2,04% | 11,00 |
| 05.01.2021 | 48,66 | 48,66 | 47,37 | 47,59 | -2,19% | 104,00 |
| 04.01.2021 | 46,82 | 48,68 | 46,82 | 48,66 | 3,68% | 222,00 |
| 30.12.2020 | 46,66 | 46,97 | 46,66 | 46,93 | 0,59% | - |
| 29.12.2020 | 47,02 | 47,02 | 46,36 | 46,66 | -0,28% | 8,00 |
| 28.12.2020 | 46,09 | 46,84 | 46,09 | 46,79 | 1,98% | 100,00 |
| 23.12.2020 | 45,76 | 46,03 | 45,38 | 45,88 | 0,27% | - |
| 22.12.2020 | 45,04 | 45,98 | 44,90 | 45,75 | 1,60% | - |
| 21.12.2020 | 46,11 | 46,16 | 44,21 | 45,03 | -2,36% | 23,00 |
| 18.12.2020 | 46,51 | 46,51 | 45,75 | 46,12 | -0,85% | 50,00 |